Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.53 | 32.53 | 31.62 | 32.16 | 100,700 | -0.71(-2.16%) |
Jul 30, 2020 | 31.45 | 32.90 | 31.45 | 32.87 | 170,823 | +0.04(+0.12%) |
Jul 29, 2020 | 32.79 | 32.87 | 32.60 | 32.83 | 66,514 | +0.26(+0.80%) |
Jul 28, 2020 | 33.05 | 33.12 | 32.21 | 32.57 | 56,681 | -0.51(-1.54%) |
Jul 27, 2020 | 33.10 | 33.34 | 32.96 | 33.08 | 45,860 | +0.34(+1.04%) |
Jul 24, 2020 | 32.72 | 32.87 | 32.42 | 32.74 | 51,400 | -1.37(-4.02%) |
Jul 23, 2020 | 34.30 | 34.70 | 33.93 | 34.11 | 45,242 | -0.87(-2.49%) |
Jul 22, 2020 | 35.55 | 35.63 | 34.85 | 34.98 | 61,867 | +0.17(+0.50%) |
Jul 21, 2020 | 35.30 | 35.38 | 34.75 | 34.80 | 111,640 | -0.91(-2.56%) |
Jul 20, 2020 | 35.28 | 35.73 | 35.15 | 35.72 | 88,001 | +0.93(+2.67%) |
Jul 17, 2020 | 34.33 | 34.90 | 34.21 | 34.79 | 81,500 | +1.30(+3.88%) |
Jul 16, 2020 | 33.67 | 33.76 | 33.24 | 33.49 | 43,944 | -0.93(-2.70%) |
Jul 15, 2020 | 34.19 | 34.72 | 34.19 | 34.42 | 108,097 | +2.48(+7.76%) |
Jul 14, 2020 | 31.89 | 32.17 | 31.19 | 31.94 | 85,014 | -0.33(-1.02%) |
Jul 13, 2020 | 32.31 | 33.29 | 32.19 | 32.27 | 103,092 | -0.16(-0.49%) |
Jul 10, 2020 | 33.13 | 33.14 | 32.28 | 32.43 | 102,400 | -0.56(-1.70%) |
Jul 09, 2020 | 33.25 | 33.41 | 32.81 | 32.99 | 122,280 | -0.40(-1.20%) |
Jul 08, 2020 | 33.50 | 33.57 | 33.24 | 33.39 | 231,666 | +0.39(+1.18%) |
Jul 07, 2020 | 32.82 | 33.35 | 32.73 | 33.00 | 221,205 | +0.00(+0.00%) |
Jul 06, 2020 | 32.72 | 33.04 | 32.58 | 33.00 | 188,669 | +0.29(+0.89%) |
Jul 02, 2020 | 32.66 | 32.78 | 32.28 | 32.71 | 250,400 | +0.33(+1.02%) |
Jul 01, 2020 | 31.94 | 32.40 | 31.83 | 32.38 | 190,153 | +0.71(+2.24%) |
Jun 30, 2020 | 31.45 | 31.75 | 31.36 | 31.67 | 99,528 | +0.15(+0.48%) |
Jun 29, 2020 | 31.75 | 31.76 | 31.19 | 31.52 | 80,340 | -0.56(-1.75%) |
Jun 26, 2020 | 32.69 | 32.97 | 31.91 | 32.08 | 133,200 | -0.94(-2.85%) |
Jun 25, 2020 | 32.64 | 33.08 | 32.35 | 33.02 | 103,707 | +0.63(+1.95%) |
Jun 24, 2020 | 32.99 | 33.07 | 32.21 | 32.39 | 178,462 | -0.40(-1.22%) |
Jun 23, 2020 | 32.41 | 33.19 | 32.41 | 32.79 | 66,017 | +1.01(+3.18%) |
Jun 22, 2020 | 31.53 | 31.95 | 31.14 | 31.78 | 114,075 | +1.33(+4.37%) |
Jun 19, 2020 | 31.00 | 31.07 | 30.21 | 30.45 | 118,500 | -0.26(-0.85%) |
Jun 18, 2020 | 30.74 | 31.01 | 30.48 | 30.71 | 84,649 | -0.33(-1.06%) |
Jun 17, 2020 | 31.53 | 31.75 | 30.99 | 31.04 | 118,666 | +0.16(+0.52%) |
Jun 16, 2020 | 31.66 | 31.74 | 30.70 | 30.88 | 74,204 | +0.40(+1.31%) |
Jun 15, 2020 | 29.84 | 30.76 | 29.64 | 30.48 | 43,314 | +0.85(+2.87%) |
Jun 12, 2020 | 30.13 | 30.26 | 29.13 | 29.63 | 72,700 | +0.99(+3.46%) |
Jun 11, 2020 | 29.79 | 29.88 | 28.64 | 28.64 | 59,449 | -1.59(-5.26%) |
Jun 10, 2020 | 30.17 | 30.49 | 30.00 | 30.23 | 48,759 | +0.17(+0.57%) |
Jun 09, 2020 | 30.00 | 30.57 | 29.90 | 30.06 | 66,821 | -1.06(-3.41%) |
Jun 08, 2020 | 31.15 | 31.34 | 30.82 | 31.12 | 75,497 | -0.52(-1.64%) |
Jun 05, 2020 | 31.76 | 32.15 | 31.46 | 31.64 | 55,500 | -0.28(-0.88%) |
Jun 04, 2020 | 32.32 | 32.32 | 31.73 | 31.92 | 40,321 | -0.50(-1.54%) |
Jun 03, 2020 | 32.70 | 32.76 | 32.29 | 32.42 | 60,629 | -0.14(-0.43%) |
Jun 02, 2020 | 32.65 | 32.75 | 32.25 | 32.56 | 218,209 | +0.19(+0.59%) |
Jun 01, 2020 | 32.49 | 32.67 | 32.29 | 32.37 | 59,631 | +0.00(+0.00%) |
May 29, 2020 | 32.61 | 32.89 | 32.02 | 32.37 | 57,700 | +0.19(+0.59%) |
May 28, 2020 | 32.48 | 32.78 | 32.18 | 32.18 | 77,377 | +0.00(+0.00%) |
May 27, 2020 | 32.40 | 32.55 | 31.86 | 32.18 | 84,141 | +0.14(+0.44%) |
May 26, 2020 | 32.67 | 32.74 | 31.88 | 32.04 | 177,101 | -0.58(-1.78%) |
May 22, 2020 | 32.36 | 32.77 | 32.30 | 32.62 | 143,100 | -0.13(-0.40%) |
May 21, 2020 | 32.24 | 33.07 | 31.85 | 32.75 | 274,053 | +0.28(+0.86%) |
May 20, 2020 | 32.75 | 32.76 | 31.96 | 32.47 | 222,454 | -0.03(-0.09%) |
May 19, 2020 | 32.57 | 33.07 | 32.42 | 32.50 | 142,817 | -0.85(-2.55%) |
May 18, 2020 | 32.66 | 33.39 | 32.41 | 33.35 | 91,156 | +0.89(+2.74%) |
May 15, 2020 | 31.76 | 32.48 | 31.76 | 32.46 | 78,400 | +1.05(+3.34%) |
May 14, 2020 | 30.17 | 31.82 | 30.10 | 31.41 | 94,147 | +0.80(+2.61%) |
May 13, 2020 | 31.52 | 31.78 | 30.44 | 30.61 | 153,295 | -0.97(-3.07%) |
May 12, 2020 | 33.00 | 33.01 | 31.53 | 31.58 | 123,529 | -0.61(-1.89%) |
May 11, 2020 | 31.52 | 32.24 | 31.25 | 32.19 | 213,648 | +1.78(+5.85%) |
May 08, 2020 | 30.53 | 30.75 | 30.19 | 30.41 | 173,300 | +0.26(+0.86%) |
May 07, 2020 | 30.99 | 31.36 | 29.42 | 30.15 | 153,651 | +2.82(+10.32%) |
May 06, 2020 | 27.60 | 28.17 | 27.01 | 27.33 | 46,606 | +1.40(+5.40%) |
May 05, 2020 | 26.02 | 26.21 | 25.68 | 25.93 | 89,862 | +0.30(+1.17%) |
May 04, 2020 | 25.70 | 25.83 | 25.32 | 25.63 | 103,792 | +0.90(+3.64%) |
May 01, 2020 | 25.45 | 26.10 | 24.22 | 24.73 | 114,000 | -1.36(-5.21%) |
Apr 30, 2020 | 26.45 | 27.10 | 25.96 | 26.09 | 328,002 | -0.88(-3.26%) |
Apr 29, 2020 | 26.06 | 27.49 | 26.02 | 26.97 | 192,065 | +1.65(+6.52%) |
Apr 28, 2020 | 25.60 | 25.68 | 25.10 | 25.32 | 412,718 | -0.34(-1.33%) |
Apr 27, 2020 | 25.58 | 25.89 | 25.26 | 25.66 | 425,490 | +1.19(+4.86%) |
Apr 24, 2020 | 24.22 | 24.61 | 24.08 | 24.47 | 270,100 | -0.84(-3.32%) |
Apr 23, 2020 | 24.91 | 25.59 | 24.70 | 25.31 | 264,891 | -0.43(-1.67%) |
Apr 22, 2020 | 25.81 | 26.14 | 25.55 | 25.74 | 94,395 | -0.09(-0.35%) |
Apr 21, 2020 | 26.01 | 26.24 | 25.80 | 25.83 | 76,023 | -0.32(-1.22%) |
Apr 20, 2020 | 25.74 | 26.46 | 25.74 | 26.15 | 326,482 | +0.34(+1.32%) |
Apr 17, 2020 | 25.70 | 26.86 | 25.61 | 25.81 | 399,800 | +0.74(+2.95%) |
Apr 16, 2020 | 25.35 | 25.49 | 24.71 | 25.07 | 248,432 | -0.14(-0.56%) |
Apr 15, 2020 | 25.46 | 25.80 | 25.19 | 25.21 | 39,758 | -1.16(-4.40%) |
Apr 14, 2020 | 25.98 | 26.50 | 25.88 | 26.37 | 253,684 | +0.67(+2.61%) |
Apr 13, 2020 | 24.74 | 26.00 | 24.54 | 25.70 | 51,554 | +0.77(+3.09%) |
Apr 09, 2020 | 25.19 | 25.34 | 24.69 | 24.93 | 173,400 | +0.22(+0.89%) |
Apr 08, 2020 | 24.33 | 24.89 | 23.83 | 24.71 | 55,785 | +0.14(+0.57%) |
Apr 07, 2020 | 25.45 | 25.58 | 24.47 | 24.57 | 120,065 | -0.82(-3.23%) |
Apr 06, 2020 | 25.07 | 25.41 | 24.52 | 25.39 | 52,849 | +1.31(+5.44%) |
Apr 03, 2020 | 23.99 | 24.27 | 23.80 | 24.08 | 36,200 | -0.14(-0.58%) |
Apr 02, 2020 | 23.74 | 24.50 | 23.56 | 24.22 | 52,987 | -0.24(-0.98%) |
Apr 01, 2020 | 24.22 | 25.28 | 24.22 | 24.46 | 39,560 | -0.11(-0.45%) |
Mar 31, 2020 | 24.87 | 25.06 | 24.37 | 24.57 | 50,177 | -0.95(-3.72%) |
Mar 30, 2020 | 24.50 | 25.80 | 24.40 | 25.52 | 89,845 | -0.05(-0.20%) |
Mar 27, 2020 | 25.02 | 26.11 | 24.88 | 25.57 | 107,700 | -1.37(-5.09%) |
Mar 26, 2020 | 25.37 | 27.22 | 25.37 | 26.94 | 89,280 | +2.48(+10.14%) |
Mar 25, 2020 | 24.23 | 25.31 | 24.15 | 24.46 | 58,090 | +1.71(+7.52%) |
Mar 24, 2020 | 22.36 | 22.94 | 21.88 | 22.75 | 172,001 | +1.94(+9.32%) |
Mar 23, 2020 | 21.07 | 21.55 | 20.57 | 20.81 | 172,532 | +0.00(+0.00%) |
Mar 20, 2020 | 20.78 | 22.10 | 20.78 | 20.81 | 253,500 | +1.14(+5.80%) |
Mar 19, 2020 | 18.51 | 20.22 | 18.21 | 19.67 | 142,746 | +0.81(+4.29%) |
Mar 18, 2020 | 19.12 | 19.71 | 18.22 | 18.86 | 71,460 | -1.65(-8.04%) |
Mar 17, 2020 | 20.41 | 20.79 | 20.03 | 20.51 | 48,265 | -0.08(-0.39%) |
Mar 16, 2020 | 20.00 | 21.77 | 19.74 | 20.59 | 70,089 | -2.52(-10.90%) |
Mar 13, 2020 | 24.09 | 24.09 | 21.87 | 23.11 | 120,100 | +0.55(+2.46%) |
Mar 12, 2020 | 22.87 | 23.45 | 22.28 | 22.55 | 93,912 | -2.71(-10.71%) |
Mar 11, 2020 | 26.36 | 26.42 | 24.85 | 25.26 | 66,197 | -2.16(-7.88%) |
Mar 10, 2020 | 27.68 | 27.75 | 26.52 | 27.42 | 89,040 | +0.85(+3.20%) |
Mar 09, 2020 | 26.36 | 27.01 | 26.12 | 26.57 | 89,021 | -1.44(-5.14%) |
Mar 06, 2020 | 28.17 | 28.23 | 27.65 | 28.01 | 38,000 | -0.85(-2.95%) |
Mar 05, 2020 | 29.17 | 29.40 | 28.62 | 28.86 | 44,526 | -1.14(-3.80%) |
Mar 04, 2020 | 29.19 | 30.02 | 28.91 | 30.00 | 129,123 | +2.35(+8.50%) |
Mar 03, 2020 | 28.52 | 28.78 | 27.61 | 27.65 | 100,023 | -0.25(-0.90%) |
Mar 02, 2020 | 27.22 | 28.04 | 26.90 | 27.90 | 285,992 | +1.21(+4.53%) |
Feb 28, 2020 | 26.19 | 26.89 | 26.08 | 26.69 | 180,100 | -0.31(-1.15%) |
Feb 27, 2020 | 26.90 | 27.83 | 26.70 | 27.00 | 242,751 | -0.98(-3.50%) |
Feb 26, 2020 | 28.36 | 28.55 | 27.63 | 27.98 | 137,883 | -0.52(-1.82%) |
Feb 25, 2020 | 29.71 | 29.77 | 28.50 | 28.50 | 141,999 | -1.02(-3.46%) |
Feb 24, 2020 | 29.69 | 29.92 | 29.34 | 29.52 | 153,100 | -1.39(-4.50%) |
Feb 21, 2020 | 31.13 | 31.24 | 30.87 | 30.91 | 81,300 | +0.16(+0.52%) |
Feb 20, 2020 | 30.95 | 31.18 | 30.60 | 30.75 | 102,287 | -0.34(-1.09%) |
Feb 19, 2020 | 31.07 | 31.33 | 30.89 | 31.09 | 134,273 | +0.46(+1.50%) |
Feb 18, 2020 | 30.75 | 30.84 | 30.50 | 30.63 | 82,446 | -0.13(-0.42%) |
Feb 14, 2020 | 31.14 | 31.15 | 30.70 | 30.76 | 93,400 | -0.72(-2.29%) |
Feb 13, 2020 | 30.90 | 31.75 | 30.69 | 31.48 | 85,981 | +0.80(+2.61%) |
Feb 12, 2020 | 31.05 | 31.05 | 30.60 | 30.68 | 62,986 | -0.33(-1.06%) |
Feb 11, 2020 | 31.29 | 31.49 | 31.01 | 31.01 | 86,490 | +0.59(+1.94%) |
Feb 10, 2020 | 30.77 | 30.99 | 30.29 | 30.42 | 113,496 | -0.96(-3.06%) |
Feb 07, 2020 | 31.88 | 31.93 | 31.08 | 31.38 | 93,200 | -1.13(-3.48%) |
Feb 06, 2020 | 31.83 | 32.59 | 31.69 | 32.51 | 275,062 | +0.47(+1.47%) |
Feb 05, 2020 | 31.42 | 32.23 | 31.32 | 32.04 | 203,911 | +0.63(+2.01%) |
Feb 04, 2020 | 31.36 | 31.56 | 31.27 | 31.41 | 103,599 | +0.09(+0.29%) |
Feb 03, 2020 | 31.12 | 31.43 | 31.06 | 31.32 | 135,430 | -0.37(-1.17%) |
Jan 31, 2020 | 31.73 | 31.85 | 31.23 | 31.69 | 116,600 | +0.24(+0.76%) |
Jan 30, 2020 | 31.92 | 31.93 | 31.24 | 31.45 | 51,799 | -0.87(-2.69%) |
Jan 29, 2020 | 32.41 | 32.59 | 32.10 | 32.32 | 80,765 | -0.08(-0.25%) |
Jan 28, 2020 | 32.35 | 32.48 | 32.09 | 32.40 | 118,083 | +0.23(+0.71%) |
Jan 27, 2020 | 32.18 | 32.46 | 32.00 | 32.17 | 91,067 | -0.64(-1.95%) |
Jan 24, 2020 | 33.23 | 33.30 | 32.47 | 32.81 | 87,200 | -0.39(-1.17%) |
Jan 23, 2020 | 33.21 | 33.48 | 33.12 | 33.20 | 99,018 | +0.09(+0.27%) |
Jan 22, 2020 | 33.07 | 33.37 | 32.93 | 33.11 | 145,317 | +0.07(+0.21%) |
Jan 21, 2020 | 32.94 | 33.21 | 32.87 | 33.04 | 64,802 | +0.16(+0.49%) |
Jan 17, 2020 | 33.07 | 33.07 | 32.59 | 32.88 | 75,000 | -0.68(-2.03%) |
Jan 16, 2020 | 33.10 | 33.59 | 33.10 | 33.56 | 80,844 | +0.58(+1.76%) |
Jan 15, 2020 | 33.02 | 33.61 | 32.76 | 32.98 | 245,630 | -0.99(-2.91%) |
Jan 14, 2020 | 33.45 | 34.11 | 33.37 | 33.97 | 286,381 | -0.34(-0.99%) |
Jan 13, 2020 | 36.03 | 36.11 | 34.19 | 34.31 | 383,115 | -2.98(-7.99%) |
Jan 10, 2020 | 37.74 | 37.96 | 37.10 | 37.29 | 125,700 | -0.07(-0.19%) |
Jan 09, 2020 | 37.58 | 37.74 | 37.35 | 37.36 | 65,874 | +1.59(+4.45%) |
Jan 08, 2020 | 35.62 | 36.09 | 35.49 | 35.77 | 36,699 | +0.49(+1.39%) |
Jan 07, 2020 | 35.12 | 35.36 | 34.94 | 35.28 | 42,273 | +0.71(+2.05%) |
Jan 06, 2020 | 34.19 | 34.70 | 34.00 | 34.57 | 55,069 | -0.43(-1.23%) |
Jan 03, 2020 | 34.69 | 35.47 | 34.67 | 35.00 | 30,500 | -1.02(-2.83%) |
Jan 02, 2020 | 35.77 | 36.14 | 35.69 | 36.02 | 75,340 | +0.35(+0.98%) |
Dec 31, 2019 | 35.80 | 35.87 | 35.54 | 35.67 | 12,900 | -0.17(-0.47%) |
Dec 30, 2019 | 36.29 | 36.32 | 35.79 | 35.84 | 15,024 | -0.37(-1.02%) |
Dec 27, 2019 | 35.97 | 36.38 | 35.80 | 36.21 | 20,500 | +0.13(+0.37%) |
Dec 26, 2019 | 36.03 | 36.12 | 35.82 | 36.08 | 29,837 | +0.23(+0.66%) |
Dec 24, 2019 | 35.68 | 35.88 | 35.68 | 35.84 | 11,900 | +0.28(+0.79%) |
Dec 23, 2019 | 35.34 | 35.89 | 35.34 | 35.56 | 48,569 | +0.66(+1.89%) |
Dec 20, 2019 | 35.26 | 35.30 | 34.90 | 34.90 | 58,700 | -0.30(-0.85%) |
Dec 19, 2019 | 34.93 | 35.38 | 34.81 | 35.20 | 57,548 | +0.68(+1.97%) |
Dec 18, 2019 | 35.03 | 35.13 | 34.48 | 34.52 | 134,881 | -0.97(-2.73%) |
Dec 17, 2019 | 35.70 | 36.00 | 35.18 | 35.49 | 99,150 | -0.83(-2.29%) |
Dec 16, 2019 | 36.20 | 36.49 | 35.80 | 36.32 | 108,246 | +0.82(+2.31%) |
Dec 13, 2019 | 35.43 | 35.77 | 35.39 | 35.50 | 37,700 | -0.40(-1.11%) |
Dec 12, 2019 | 35.05 | 35.96 | 35.05 | 35.90 | 65,657 | +1.23(+3.55%) |
Dec 11, 2019 | 34.36 | 34.69 | 34.31 | 34.67 | 23,719 | +0.36(+1.05%) |
Dec 10, 2019 | 34.21 | 34.69 | 34.15 | 34.31 | 35,834 | +0.49(+1.45%) |
Dec 09, 2019 | 33.63 | 34.07 | 33.52 | 33.82 | 42,741 | +0.95(+2.89%) |
Dec 06, 2019 | 32.86 | 33.00 | 32.72 | 32.87 | 38,100 | +0.46(+1.42%) |
Dec 05, 2019 | 32.14 | 32.64 | 32.00 | 32.41 | 65,366 | +0.26(+0.81%) |
Dec 04, 2019 | 31.91 | 32.15 | 31.59 | 32.15 | 81,740 | +0.61(+1.93%) |
Dec 03, 2019 | 30.62 | 31.54 | 30.62 | 31.54 | 93,048 | +0.99(+3.24%) |
Dec 02, 2019 | 30.79 | 30.82 | 30.39 | 30.55 | 42,036 | -0.07(-0.23%) |
Nov 29, 2019 | 30.55 | 31.14 | 30.55 | 30.62 | 28,800 | +0.06(+0.20%) |
Nov 27, 2019 | 30.25 | 30.76 | 30.25 | 30.56 | 25,600 | +0.22(+0.73%) |
Nov 26, 2019 | 29.90 | 30.38 | 29.90 | 30.34 | 50,467 | +0.64(+2.15%) |
Nov 25, 2019 | 29.87 | 30.09 | 29.61 | 29.70 | 72,239 | +0.96(+3.34%) |
Nov 22, 2019 | 29.05 | 29.19 | 28.74 | 28.74 | 45,000 | +0.00(+0.00%) |
Nov 21, 2019 | 28.90 | 29.00 | 28.59 | 28.74 | 236,251 | -0.20(-0.69%) |
Nov 20, 2019 | 29.16 | 29.30 | 28.69 | 28.94 | 67,182 | -0.04(-0.14%) |
Nov 19, 2019 | 29.09 | 29.29 | 28.86 | 28.98 | 207,622 | +0.78(+2.77%) |
Nov 18, 2019 | 26.33 | 29.50 | 26.29 | 28.20 | 356,267 | +2.09(+8.00%) |
Nov 15, 2019 | 26.02 | 26.27 | 26.02 | 26.11 | 50,400 | +0.04(+0.15%) |
Nov 14, 2019 | 26.12 | 26.25 | 25.95 | 26.07 | 31,366 | -0.26(-0.99%) |
Nov 13, 2019 | 26.33 | 26.41 | 26.24 | 26.33 | 51,598 | +0.16(+0.61%) |
Nov 12, 2019 | 26.71 | 26.72 | 25.85 | 26.17 | 114,506 | -0.57(-2.13%) |
Nov 11, 2019 | 27.31 | 27.31 | 26.51 | 26.74 | 75,120 | -0.25(-0.93%) |
Nov 08, 2019 | 26.98 | 27.17 | 26.91 | 26.99 | 64,000 | +0.39(+1.47%) |
Nov 07, 2019 | 26.36 | 26.82 | 26.28 | 26.60 | 43,428 | -0.07(-0.26%) |
Nov 06, 2019 | 27.22 | 27.27 | 26.57 | 26.67 | 57,650 | -0.56(-2.06%) |
Nov 05, 2019 | 27.48 | 27.49 | 26.91 | 27.23 | 79,257 | -0.85(-3.03%) |
Nov 04, 2019 | 28.34 | 28.48 | 28.03 | 28.08 | 44,170 | +0.22(+0.79%) |
Nov 01, 2019 | 27.67 | 28.14 | 27.67 | 27.86 | 24,000 | +0.64(+2.35%) |
Oct 31, 2019 | 27.15 | 27.38 | 26.94 | 27.22 | 44,950 | -0.42(-1.52%) |
Oct 30, 2019 | 26.96 | 27.75 | 26.86 | 27.64 | 56,342 | +0.23(+0.84%) |
Oct 29, 2019 | 26.08 | 27.79 | 25.81 | 27.41 | 126,447 | +0.50(+1.86%) |
Oct 28, 2019 | 27.25 | 27.38 | 26.80 | 26.91 | 96,845 | -1.20(-4.27%) |
Oct 25, 2019 | 28.08 | 28.25 | 28.01 | 28.11 | 20,500 | +0.06(+0.21%) |
Oct 24, 2019 | 28.45 | 28.55 | 27.98 | 28.05 | 41,949 | -0.25(-0.88%) |
Oct 23, 2019 | 28.61 | 28.69 | 28.19 | 28.30 | 33,023 | -0.46(-1.60%) |
Oct 22, 2019 | 29.17 | 29.40 | 28.61 | 28.76 | 83,966 | +1.55(+5.70%) |
Oct 21, 2019 | 27.39 | 27.42 | 27.15 | 27.21 | 37,237 | -0.55(-1.98%) |
Oct 18, 2019 | 27.90 | 27.95 | 27.57 | 27.76 | 30,700 | +0.20(+0.73%) |
Oct 17, 2019 | 27.83 | 27.88 | 27.55 | 27.56 | 17,456 | +0.08(+0.29%) |
Oct 16, 2019 | 27.46 | 27.60 | 27.30 | 27.48 | 88,782 | +0.18(+0.66%) |
Oct 15, 2019 | 27.38 | 27.73 | 27.24 | 27.30 | 168,509 | +0.37(+1.37%) |
Oct 14, 2019 | 26.81 | 27.04 | 26.69 | 26.93 | 29,758 | +0.25(+0.94%) |
Oct 11, 2019 | 26.67 | 26.92 | 26.62 | 26.68 | 37,800 | -0.02(-0.07%) |
Oct 10, 2019 | 26.73 | 26.79 | 26.45 | 26.70 | 35,407 | -0.57(-2.09%) |
Oct 09, 2019 | 27.26 | 27.34 | 27.14 | 27.27 | 68,544 | +0.62(+2.33%) |
Oct 08, 2019 | 27.00 | 27.00 | 26.60 | 26.65 | 53,470 | +0.00(+0.00%) |
Oct 07, 2019 | 26.65 | 26.89 | 26.64 | 26.65 | 24,015 | -0.18(-0.67%) |
Oct 04, 2019 | 26.82 | 26.94 | 26.59 | 26.83 | 18,900 | +0.52(+1.98%) |
Oct 03, 2019 | 26.28 | 26.33 | 25.88 | 26.31 | 27,355 | +0.04(+0.15%) |
Oct 02, 2019 | 26.24 | 26.30 | 25.95 | 26.27 | 58,017 | -0.51(-1.90%) |
Oct 01, 2019 | 27.12 | 27.15 | 26.45 | 26.78 | 80,339 | -0.69(-2.51%) |
Sep 30, 2019 | 27.85 | 27.96 | 27.44 | 27.47 | 69,980 | +0.00(+0.00%) |
Sep 27, 2019 | 28.00 | 28.04 | 27.41 | 27.47 | 52,400 | -0.42(-1.51%) |
Sep 26, 2019 | 28.37 | 28.47 | 27.80 | 27.89 | 116,560 | -0.10(-0.36%) |
Sep 25, 2019 | 28.13 | 28.22 | 27.90 | 27.99 | 123,823 | -0.80(-2.78%) |
Sep 24, 2019 | 29.06 | 29.13 | 28.75 | 28.79 | 113,489 | -0.24(-0.83%) |
Sep 23, 2019 | 28.95 | 29.03 | 28.86 | 29.03 | 141,935 | -0.22(-0.75%) |
Sep 20, 2019 | 29.12 | 29.40 | 29.11 | 29.25 | 171,600 | -0.05(-0.17%) |
Sep 19, 2019 | 29.25 | 29.46 | 29.14 | 29.30 | 71,241 | +0.09(+0.31%) |
Sep 18, 2019 | 29.17 | 29.34 | 28.95 | 29.21 | 128,794 | +0.01(+0.03%) |
Sep 17, 2019 | 28.85 | 29.24 | 28.85 | 29.20 | 18,802 | +0.13(+0.45%) |
Sep 16, 2019 | 28.74 | 29.12 | 28.72 | 29.07 | 110,371 | -0.44(-1.49%) |
Sep 13, 2019 | 28.97 | 29.56 | 28.89 | 29.51 | 271,900 | +0.26(+0.89%) |
Sep 12, 2019 | 29.30 | 29.58 | 29.16 | 29.25 | 35,457 | +0.01(+0.03%) |
Sep 11, 2019 | 28.98 | 29.38 | 28.97 | 29.24 | 57,004 | +0.40(+1.39%) |
Sep 10, 2019 | 28.03 | 28.86 | 27.91 | 28.84 | 27,495 | -0.17(-0.59%) |
Sep 09, 2019 | 29.43 | 29.43 | 28.98 | 29.01 | 28,463 | -0.41(-1.39%) |
Sep 06, 2019 | 29.40 | 29.62 | 29.27 | 29.42 | 13,700 | +0.36(+1.24%) |
Sep 05, 2019 | 29.29 | 29.33 | 28.91 | 29.06 | 26,297 | -0.03(-0.10%) |
Sep 04, 2019 | 28.95 | 29.25 | 28.80 | 29.09 | 36,986 | +0.19(+0.66%) |
Sep 03, 2019 | 29.12 | 29.27 | 28.83 | 28.90 | 40,068 | -0.58(-1.97%) |
Aug 30, 2019 | 29.89 | 29.97 | 29.30 | 29.48 | 25,800 | -0.61(-2.03%) |
Aug 29, 2019 | 30.09 | 30.15 | 29.78 | 30.09 | 24,295 | +0.39(+1.31%) |
Aug 28, 2019 | 29.44 | 29.94 | 29.39 | 29.70 | 20,130 | +0.12(+0.41%) |
Aug 27, 2019 | 29.90 | 29.94 | 29.55 | 29.58 | 19,387 | -0.19(-0.64%) |
Aug 26, 2019 | 29.96 | 30.03 | 29.52 | 29.77 | 19,762 | +0.13(+0.44%) |
Aug 23, 2019 | 29.93 | 29.97 | 29.42 | 29.64 | 23,600 | -0.79(-2.60%) |
Aug 22, 2019 | 30.99 | 30.99 | 30.23 | 30.43 | 22,884 | -0.97(-3.09%) |
Aug 21, 2019 | 31.59 | 31.71 | 31.20 | 31.40 | 51,209 | +0.53(+1.72%) |
Aug 20, 2019 | 31.13 | 31.13 | 30.59 | 30.87 | 31,307 | +0.18(+0.59%) |
Aug 19, 2019 | 30.90 | 30.90 | 30.55 | 30.69 | 46,281 | +0.64(+2.13%) |
Aug 16, 2019 | 29.87 | 30.19 | 29.83 | 30.05 | 43,000 | +0.13(+0.43%) |
Aug 15, 2019 | 29.50 | 30.00 | 29.36 | 29.92 | 42,976 | +0.40(+1.36%) |
Aug 14, 2019 | 30.02 | 30.18 | 29.43 | 29.52 | 52,895 | -1.09(-3.56%) |
Aug 13, 2019 | 30.16 | 30.76 | 30.12 | 30.61 | 56,525 | +0.54(+1.80%) |
Aug 12, 2019 | 30.83 | 30.98 | 30.00 | 30.07 | 87,820 | -0.99(-3.19%) |
Aug 09, 2019 | 31.12 | 31.26 | 30.95 | 31.06 | 59,300 | -0.52(-1.65%) |
Aug 08, 2019 | 31.34 | 31.96 | 31.21 | 31.58 | 153,002 | +1.17(+3.85%) |
Aug 07, 2019 | 30.20 | 30.79 | 28.63 | 30.41 | 253,982 | +1.36(+4.68%) |
Aug 06, 2019 | 29.42 | 29.53 | 28.93 | 29.05 | 85,206 | +0.17(+0.59%) |
Aug 05, 2019 | 29.57 | 29.62 | 28.57 | 28.88 | 67,473 | -0.68(-2.30%) |
Aug 02, 2019 | 29.98 | 29.98 | 29.34 | 29.56 | 64,600 | -0.37(-1.24%) |